ICVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	102.26	102.83	101.17	101.28	101.28	-1.96%	46,293
Mar 5, 2026	103.75	104.25	102.24	103.31	103.31	-1.06%	70,052
Mar 4, 2026	104.24	104.49	103.72	104.42	104.42	1.07%	17,643
Mar 3, 2026	103.71	104.18	102.26	103.31	103.31	-2.18%	67,373
Mar 2, 2026	104.03	105.63	104.03	105.61	105.61	0.79%	1,179,001
Feb 27, 2026	104.49	105.19	104.03	104.78	104.65	-0.58%	255,534
Feb 26, 2026	105.75	105.75	104.37	105.39	105.26	-0.28%	1,102,447
Feb 25, 2026	105.68	106.06	105.42	105.69	105.56	0.75%	764,161
Feb 24, 2026	104.56	105.08	104.09	104.90	104.77	0.51%	767,872
Feb 23, 2026	105.04	105.17	104.03	104.37	104.24	-0.65%	1,573,951
Feb 20, 2026	105.02	105.90	104.83	105.05	104.92	-0.20%	495,648
Feb 19, 2026	105.01	105.26	104.28	105.26	105.13	0.15%	176,287
Feb 18, 2026	105.11	105.74	104.73	105.10	104.97	0.28%	413,605
Feb 17, 2026	104.37	105.23	103.85	104.81	104.68	0.08%	490,194
Feb 13, 2026	104.20	105.21	103.27	104.73	104.60	0.86%	611,386
Feb 12, 2026	104.84	105.22	103.65	103.84	103.71	-0.54%	1,633,944
Feb 11, 2026	105.40	105.51	103.62	104.40	104.27	-0.27%	1,370,454
Feb 10, 2026	105.32	105.35	104.59	104.68	104.55	-0.47%	271,585
Feb 9, 2026	104.12	105.47	103.96	105.17	105.04	0.73%	237,916
Feb 6, 2026	102.72	104.41	102.41	104.41	104.28	3.08%	669,542
Feb 5, 2026	102.00	102.82	101.05	101.29	101.16	-1.47%	1,477,387
Feb 4, 2026	104.55	104.75	101.48	102.80	102.67	-1.45%	1,783,734
Feb 3, 2026	104.48	105.28	103.11	104.31	104.18	0.32%	851,162
Feb 2, 2026	102.89	104.47	102.89	103.98	103.85	0.44%	1,265,799
Jan 30, 2026	104.95	105.45	103.08	103.52	103.28	-1.48%	1,065,455
Jan 29, 2026	106.00	106.00	104.14	105.08	104.84	-0.78%	1,466,506
Jan 28, 2026	105.66	106.32	105.49	105.91	105.67	0.87%	1,734,265
Jan 27, 2026	104.02	105.14	103.94	105.00	104.76	1.31%	1,124,236
Jan 26, 2026	103.87	104.36	103.53	103.64	103.40	-0.13%	1,037,297
Jan 23, 2026	103.94	104.06	103.10	103.78	103.54	-0.14%	924,830
Jan 22, 2026	104.19	104.41	103.68	103.93	103.69	0.37%	581,663
Jan 21, 2026	103.26	103.77	102.43	103.55	103.31	0.72%	1,234,621
Jan 20, 2026	102.43	103.29	102.20	102.81	102.58	-0.69%	779,497
Jan 16, 2026	103.65	103.73	102.95	103.52	103.28	0.39%	466,671
Jan 15, 2026	103.27	103.79	103.00	103.12	102.89	0.38%	821,464
Jan 14, 2026	102.76	102.82	102.24	102.73	102.50	-0.15%	723,263
Jan 13, 2026	102.66	102.97	102.50	102.88	102.65	0.24%	436,984
Jan 12, 2026	101.48	102.70	101.46	102.63	102.40	0.96%	180,837
Jan 9, 2026	101.37	101.89	101.36	101.65	101.42	0.44%	494,266
Jan 8, 2026	101.68	101.68	101.09	101.20	100.97	-0.41%	754,050
Jan 7, 2026	101.94	102.07	101.33	101.62	101.39	-0.55%	1,232,280
Jan 6, 2026	101.02	102.32	100.87	102.18	101.95	1.24%	244,023
Jan 5, 2026	100.63	101.01	100.11	100.93	100.70	0.90%	617,253
Jan 2, 2026	99.04	100.15	98.93	100.03	99.80	1.55%	381,797
Dec 31, 2025	98.84	98.90	98.44	98.50	98.28	-0.36%	149,883
Dec 30, 2025	99.31	99.33	98.85	98.86	98.64	-0.32%	357,851
Dec 29, 2025	99.28	99.65	99.02	99.18	98.95	-0.47%	394,879
Dec 26, 2025	100.08	100.08	99.35	99.65	99.42	-0.22%	204,987
Dec 24, 2025	99.87	99.94	99.71	99.87	99.64	-0.01%	299,722
Dec 23, 2025	100.03	100.09	99.65	99.88	99.65	-0.34%	1,085,481
Dec 22, 2025	100.20	100.48	99.98	100.22	99.99	0.79%	586,296
Dec 19, 2025	98.22	99.61	98.22	99.43	99.20	1.29%	409,573
Dec 18, 2025	98.31	98.62	97.97	98.16	97.72	0.99%	711,185
Dec 17, 2025	98.56	98.78	97.13	97.20	96.76	-1.03%	746,812
Dec 16, 2025	97.96	98.55	97.74	98.21	97.77	-0.24%	1,683,499
Dec 15, 2025	99.90	99.91	98.35	98.45	98.01	-1.09%	718,932
Dec 12, 2025	100.61	100.86	99.21	99.53	99.08	-1.25%	676,775
Dec 11, 2025	100.18	100.86	99.45	100.79	100.34	0.53%	803,591
Dec 10, 2025	100.09	100.79	99.86	100.26	99.81	0.03%	486,643
Dec 9, 2025	99.92	100.75	99.84	100.23	99.78	0.06%	341,849
Dec 8, 2025	100.25	100.27	99.67	100.17	99.72	0.18%	174,804
Dec 5, 2025	100.34	100.34	99.87	100.00	99.55	-0.30%	761,444
Dec 4, 2025	99.41	100.30	99.26	100.30	99.85	0.81%	814,116
Dec 3, 2025	99.00	99.49	98.53	99.49	99.04	0.49%	333,781
Dec 2, 2025	99.78	99.97	98.89	99.00	98.56	-0.47%	621,102
Dec 1, 2025	99.66	99.96	99.28	99.47	99.02	-0.88%	331,659
Nov 28, 2025	99.87	100.42	99.80	100.35	99.78	0.78%	111,134
Nov 26, 2025	99.06	99.84	98.78	99.57	99.01	1.04%	199,976
Nov 25, 2025	98.10	98.66	97.12	98.55	97.99	0.67%	643,630
Nov 24, 2025	96.60	98.11	96.60	97.89	97.34	2.11%	813,287
Nov 21, 2025	95.94	96.32	94.41	95.87	95.33	0.06%	1,478,177
Nov 20, 2025	98.99	99.31	95.70	95.81	95.27	-1.96%	1,254,727
Nov 19, 2025	97.86	98.72	97.28	97.73	97.18	0.13%	723,263
Nov 18, 2025	97.22	98.34	96.92	97.60	97.05	-0.05%	1,956,941
Nov 17, 2025	97.89	98.66	97.06	97.65	97.10	-0.46%	687,050
Nov 14, 2025	96.93	99.12	96.88	98.10	97.55	-0.55%	1,061,316
Nov 13, 2025	100.71	100.71	98.18	98.64	98.08	-2.70%	1,505,447
Nov 12, 2025	102.26	102.37	101.05	101.38	100.81	-0.57%	355,031
Nov 11, 2025	102.43	102.46	101.75	101.96	101.38	-0.59%	341,067
Nov 10, 2025	102.81	103.30	102.14	102.56	101.98	0.86%	331,307
Nov 7, 2025	100.24	101.80	99.61	101.69	101.12	0.33%	440,649
Nov 6, 2025	102.83	103.02	101.26	101.36	100.79	-1.46%	467,387
Nov 5, 2025	101.92	103.14	101.83	102.86	102.28	1.37%	507,685
Nov 4, 2025	101.82	102.81	101.33	101.47	100.90	-2.08%	796,222
Nov 3, 2025	104.03	104.04	102.83	103.63	103.05	0.32%	836,047
Oct 31, 2025	103.57	103.57	102.55	103.30	102.60	0.60%	269,520
Oct 30, 2025	103.03	103.66	102.61	102.68	101.99	-1.01%	395,906
Oct 29, 2025	103.73	104.37	103.25	103.73	103.03	0.52%	288,780
Oct 28, 2025	103.77	103.95	103.16	103.19	102.49	-0.31%	167,772
Oct 27, 2025	103.75	103.75	103.07	103.51	102.81	0.76%	346,551
Oct 24, 2025	102.47	102.82	102.33	102.73	102.04	1.48%	260,769
Oct 23, 2025	100.57	101.50	100.46	101.23	100.55	0.83%	250,891
Oct 22, 2025	101.57	101.76	99.43	100.40	99.72	-1.47%	1,024,368
Oct 21, 2025	102.54	102.54	101.76	101.90	101.21	-0.67%	461,838
Oct 20, 2025	102.56	103.05	102.33	102.59	101.89	0.76%	486,113
Oct 17, 2025	101.59	102.17	101.08	101.81	101.12	-0.44%	596,449
Oct 16, 2025	103.88	103.95	102.17	102.27	101.58	-1.13%	609,196
Oct 15, 2025	103.74	104.03	102.54	103.43	102.73	0.63%	713,700
Oct 14, 2025	101.70	103.32	100.86	102.78	102.09	0.36%	480,788
Oct 13, 2025	102.14	102.76	101.67	102.41	101.72	2.02%	297,724